$22.59 +0.12 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Aug. 28, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
3/31/20149.529.529.529.521,000
3/28/201425.2425.2825.1125.1114,926
3/28/20149.529.529.529.520
3/27/201425.1925.1925.0225.065,849
3/27/20149.529.529.529.520
3/26/201425.2825.2825.0325.107,400
3/26/20149.529.529.529.520
3/25/201425.1825.3325.1125.333,228
3/25/20149.529.529.529.520
3/24/201425.1225.1424.8325.146,343
3/24/20149.529.529.529.520
3/21/201425.3025.3024.9524.957,493
3/21/20149.409.409.409.400
3/20/201425.0725.0924.9625.054,519
3/20/20149.409.409.409.400
3/19/201425.4625.4625.0025.138,555
3/19/20149.309.309.309.300
3/18/201425.1725.5025.1725.505,089
3/18/20149.309.309.309.300
3/17/201425.1625.2525.1425.2014,221
3/17/20149.309.309.309.300
3/14/201424.6324.8624.6324.742,357
3/14/20149.319.319.319.310
3/13/201425.1825.2324.7824.786,277
3/13/20149.309.309.309.300
3/12/201425.1125.2624.9825.214,730
3/12/20149.309.309.309.300
3/11/201425.3725.5825.3725.426,736
3/11/20149.309.309.309.300
3/10/201425.4325.5525.3725.5530,824
3/10/20149.309.309.309.300
3/7/201425.6025.6025.5025.582,034
3/7/20149.309.309.309.300
3/6/201425.6925.6925.6325.648,902
3/6/20149.309.309.309.300
3/5/201425.4025.4225.3825.423,446
3/5/20149.319.319.319.310
3/4/201425.4125.4125.2725.344,397
3/4/20149.309.309.309.300
3/3/201425.0125.0724.7124.8016,667
3/3/20149.319.319.319.310
2/28/201425.2725.5825.2725.3636,278
2/28/20149.309.309.309.300
2/27/201425.0025.2124.9825.21450,106
2/27/20149.309.309.309.300
2/26/201425.2125.2125.0125.013,951
2/26/20149.309.309.309.300
2/25/201425.3525.3525.1925.312,227
2/25/20149.309.309.309.300
2/24/201424.8725.2624.8725.252,850
2/24/20149.309.309.309.300
2/21/201424.7024.7524.5924.754,502
2/21/20149.309.309.309.300
2/20/201424.4124.6224.3824.6232,155
2/20/20149.309.309.309.300
2/19/201424.5824.5924.3424.342,144
2/19/20149.309.309.309.300
2/18/201424.6024.6024.3924.4713,851
2/18/20149.519.519.519.511,380
2/14/201424.5524.6724.5124.603,222
2/14/20149.309.309.309.300
2/13/201424.2624.5024.2624.482,965
2/13/20149.309.309.309.300
2/12/201424.4524.4824.3824.4413,734
2/12/20149.309.309.309.300
2/11/201424.4924.6424.4924.602,837
2/11/20149.309.309.309.300
2/10/201424.3124.3124.1624.188,802
2/10/20149.529.529.529.520
2/7/201423.8424.2823.8424.232,545
2/7/20149.309.309.309.300
2/6/201423.7523.8923.7223.7844,496
2/6/20149.309.309.309.300
2/5/201423.3423.3823.2323.294,476
2/5/20149.309.309.309.300
2/4/201423.0023.1223.0023.086,685
2/4/20149.319.319.319.310
2/3/201423.2823.2822.8522.85391,121
2/3/20149.329.329.329.320
1/31/201423.2123.4322.8823.2831,838
1/31/20149.509.509.509.500
1/30/201423.3623.5223.3123.4820,360
1/30/20149.309.309.309.300
1/29/201423.5723.5723.3423.418,045
1/29/20149.309.309.309.300
1/28/201423.7923.8923.7623.8812,569
1/28/20149.309.309.309.300
1/27/201423.8723.8723.5323.7610,609
1/27/20149.309.309.309.300
1/24/201424.2024.2023.8523.8526,768
1/24/20149.569.569.569.56200
1/23/201424.4824.4824.3424.433,680
1/23/20149.309.309.309.300
1/22/201424.6324.6324.4624.576,643
1/22/20149.309.309.309.300
1/21/201424.4024.5124.3824.5023,545
1/21/20149.309.309.309.300
1/20/20149.309.309.309.300
1/17/201424.4524.4524.3324.3312,068
1/17/20149.309.309.309.300
  • Showing 701-800 of 2,034 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!